ＷｉｓｄｏｍＴｒｅｅ ＷＴＩ 原油上場投資信託の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/05/09 | 1,415 | 1,432.5 | 1,398.5 | 1,424 | +22.5 | +1.6% | 35,250 |
| 2022/05/06 | 1,394 | 1,410 | 1,383.5 | 1,401.5 | +67.5 | +5.1% | 39,920 |
| 2022/05/02 | 1,337 | 1,341.5 | 1,325.5 | 1,334 | +39.5 | +3.1% | 28,260 |
| 2022/04/28 | 1,300 | 1,304.5 | 1,293 | 1,294.5 | +3 | +0.2% | 12,590 |
| 2022/04/27 | 1,294.5 | 1,307 | 1,289.5 | 1,291.5 | +16 | +1.3% | 42,440 |
| 2022/04/26 | 1,264.5 | 1,281.5 | 1,257 | 1,275.5 | +9 | +0.7% | 11,040 |
| 2022/04/25 | 1,295.5 | 1,297 | 1,265.5 | 1,266.5 | -45 | -3.4% | 38,830 |
| 2022/04/22 | 1,331 | 1,338 | 1,311 | 1,311.5 | -15.5 | -1.2% | 10,970 |
| 2022/04/21 | 1,316.5 | 1,332.5 | 1,314 | 1,327 | +2 | +0.2% | 3,570 |
| 2022/04/20 | 1,337 | 1,339 | 1,315.5 | 1,325 | -38.5 | -2.8% | 23,170 |
| 2022/04/19 | 1,360 | 1,375.5 | 1,351.5 | 1,363.5 | +18.5 | +1.4% | 25,110 |
| 2022/04/18 | 1,355.5 | 1,367.5 | 1,345 | 1,345 | +23 | +1.7% | 25,970 |
| 2022/04/15 | 1,300 | 1,322 | 1,299 | 1,322 | +34.5 | +2.7% | 24,920 |
| 2022/04/14 | 1,295 | 1,300 | 1,287.5 | 1,287.5 | +18.5 | +1.5% | 27,630 |
| 2022/04/13 | 1,271.5 | 1,275 | 1,260 | 1,269 | +50 | +4.1% | 21,360 |
| 2022/04/12 | 1,209.5 | 1,223.5 | 1,201 | 1,219 | +11 | +0.9% | 16,830 |
| 2022/04/11 | 1,210 | 1,214 | 1,197.5 | 1,208 | +10 | +0.8% | 6,810 |
| 2022/04/08 | 1,206.5 | 1,206.5 | 1,186 | 1,198 | -11 | -0.9% | 11,850 |
| 2022/04/07 | 1,197 | 1,211 | 1,192 | 1,209 | -48 | -3.8% | 28,110 |
| 2022/04/06 | 1,241 | 1,259.5 | 1,232.5 | 1,257 | -11 | -0.9% | 87,560 |
| 2022/04/05 | 1,271 | 1,276 | 1,264 | 1,268 | +53 | +4.4% | 22,940 |
| 2022/04/04 | 1,195 | 1,215 | 1,193 | 1,215 | +29.5 | +2.5% | 9,160 |
| 2022/04/01 | 1,204 | 1,208 | 1,185.5 | 1,185.5 | -34.5 | -2.8% | 22,590 |
| 2022/03/31 | 1,272 | 1,273.5 | 1,203.5 | 1,220 | -22 | -1.8% | 24,910 |
| 2022/03/30 | 1,265 | 1,273 | 1,231 | 1,242 | -15 | -1.2% | 15,320 |
| 2022/03/29 | 1,248 | 1,265.5 | 1,243 | 1,257 | -41 | -3.2% | 15,510 |
| 2022/03/28 | 1,307.5 | 1,313 | 1,288.5 | 1,298 | -12 | -0.9% | 25,620 |
| 2022/03/25 | 1,313.5 | 1,315.5 | 1,297.5 | 1,310 | -24 | -1.8% | 32,160 |
| 2022/03/24 | 1,333.5 | 1,355 | 1,318 | 1,334 | +51.5 | +4% | 60,370 |
| 2022/03/23 | 1,273.5 | 1,293 | 1,265 | 1,282.5 | -18.5 | -1.4% | 51,540 |
| 2022/03/22 | 1,289.5 | 1,308.5 | 1,280.5 | 1,301 | +110.5 | +9.3% | 77,610 |
| 2022/03/18 | 1,171.5 | 1,199.5 | 1,171.5 | 1,190.5 | +91.5 | +8.3% | 40,920 |
| 2022/03/17 | 1,088.5 | 1,100 | 1,079 | 1,099 | -12 | -1.1% | 16,790 |
| 2022/03/16 | 1,082 | 1,111 | 1,078 | 1,111 | +5 | +0.5% | 47,650 |
| 2022/03/15 | 1,134.5 | 1,139.5 | 1,087.5 | 1,106 | -63.5 | -5.4% | 66,990 |
| 2022/03/14 | 1,179 | 1,181.5 | 1,157.5 | 1,169.5 | +20.5 | +1.8% | 30,260 |
| 2022/03/11 | 1,159.5 | 1,169 | 1,120 | 1,149 | -8 | -0.7% | 96,110 |
| 2022/03/10 | 1,173.5 | 1,189 | 1,143 | 1,157 | -179.5 | -13.4% | 147,780 |
| 2022/03/09 | 1,327.5 | 1,347.5 | 1,324.5 | 1,336.5 | +30 | +2.3% | 161,370 |
| 2022/03/08 | 1,292.5 | 1,313 | 1,247.5 | 1,306.5 | -11 | -0.8% | 153,610 |
| 2022/03/07 | 1,242 | 1,327 | 1,242 | 1,317.5 | +165.5 | +14.4% | 210,690 |
| 2022/03/04 | 1,157.5 | 1,193.5 | 1,150 | 1,152 | -49.5 | -4.1% | 120,460 |
| 2022/03/03 | 1,168 | 1,205 | 1,162.5 | 1,201.5 | +74 | +6.6% | 153,920 |
| 2022/03/02 | 1,106 | 1,142.5 | 1,104 | 1,127.5 | +88.5 | +8.5% | 99,190 |
| 2022/03/01 | 1,038.5 | 1,043.5 | 1,029.5 | 1,039 | -5 | -0.5% | 26,180 |
| 2022/02/28 | 1,046 | 1,055 | 1,036.5 | 1,044 | +18.5 | +1.8% | 105,030 |
| 2022/02/25 | 1,032.5 | 1,040 | 1,023 | 1,025.5 | -28 | -2.7% | 103,800 |
| 2022/02/24 | 1,014.5 | 1,053.5 | 1,010.5 | 1,053.5 | +39.5 | +3.9% | 174,430 |
| 2022/02/22 | 1,005 | 1,016 | 1,002 | 1,014 | +37.5 | +3.8% | 65,510 |
| 2022/02/21 | 993.8 | 996 | 972.9 | 976.5 | +3.6 | +0.4% | 27,300 |
801～
850
件表示中 / 1807件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
